Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Pioneer Municipal High Income Advantage Trust (NY: MAV )

8.160 +0.020 (+0.25%)
Official Closing Price Updated: 7:00 PM EDT, Jun 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 30, 2014 8.884 8.895 8.855 8.872 115,962 +0.02(+0.19%)
May 29, 2014 8.878 8.895 8.850 8.855 84,327 +0.01(+0.06%)
May 28, 2014 8.804 8.872 8.798 8.850 121,440 +0.07(+0.79%)
May 27, 2014 8.798 8.798 8.758 8.781 165,215 +0.02(+0.26%)
May 23, 2014 8.781 8.758 8.758 8.758 154,356 -0.02(-0.20%)
May 22, 2014 8.763 8.786 8.752 8.775 58,904 +0.02(+0.26%)
May 21, 2014 8.752 8.775 8.740 8.752 69,084 +0.00(+0.00%)
May 20, 2014 8.758 8.804 8.752 8.752 97,423 -0.01(-0.07%)
May 19, 2014 8.804 8.826 8.758 8.758 103,885 -0.04(-0.46%)
May 16, 2014 8.815 8.821 8.775 8.798 55,636 -0.02(-0.20%)
May 15, 2014 8.861 8.861 8.769 8.815 214,578 -0.03(-0.36%)
May 14, 2014 8.681 8.866 8.652 8.847 123,522 +0.05(+0.52%)
May 13, 2014 8.795 8.855 8.783 8.801 186,721 +0.01(+0.06%)
May 12, 2014 8.790 8.818 8.773 8.795 168,511 +0.05(+0.59%)
May 09, 2014 8.710 8.781 8.710 8.744 251,982 +0.02(+0.20%)
May 08, 2014 8.750 8.750 8.721 8.727 106,632 +0.03(+0.33%)
May 07, 2014 8.641 8.704 8.618 8.698 138,636 +0.07(+0.79%)
May 06, 2014 8.590 8.630 8.579 8.630 114,354 +0.06(+0.67%)
May 05, 2014 8.578 8.590 8.561 8.573 82,809 +0.01(+0.07%)
May 02, 2014 8.561 8.601 8.561 8.567 119,869 -0.03(-0.33%)
May 01, 2014 8.555 8.612 8.544 8.595 109,026 +0.07(+0.87%)
Apr 30, 2014 8.527 8.555 8.510 8.521 106,497 +0.01(+0.13%)
Apr 29, 2014 8.481 8.515 8.470 8.510 62,507 +0.03(+0.34%)
Apr 28, 2014 8.538 8.544 8.475 8.481 121,638 -0.02(-0.20%)
Apr 25, 2014 8.464 8.538 8.464 8.498 194,619 +0.03(+0.34%)
Apr 24, 2014 8.481 8.481 8.458 8.470 76,674 +0.02(+0.20%)
Apr 23, 2014 8.424 8.475 8.424 8.453 65,380 +0.02(+0.27%)
Apr 22, 2014 8.424 8.456 8.395 8.430 79,468 +0.05(+0.54%)
Apr 21, 2014 8.338 8.407 8.338 8.384 80,217 +0.03(+0.41%)
Apr 17, 2014 8.367 8.350 8.350 8.350 118,714 -0.02(-0.20%)
Apr 16, 2014 8.413 8.447 8.361 8.367 154,372 -0.05(-0.61%)
Apr 15, 2014 8.378 8.441 8.344 8.418 85,118 +0.05(+0.61%)
Apr 14, 2014 8.453 8.453 8.344 8.367 145,335 -0.08(-0.91%)
Apr 11, 2014 8.404 8.450 8.404 8.444 92,566 +0.02(+0.27%)
Apr 10, 2014 8.353 8.444 8.353 8.421 69,975 +0.04(+0.47%)
Apr 09, 2014 8.348 8.404 8.348 8.382 64,709 +0.02(+0.27%)
Apr 08, 2014 8.387 8.387 8.325 8.359 147,450 +0.03(+0.37%)
Apr 07, 2014 8.319 8.370 8.296 8.328 81,032 +0.03(+0.38%)
Apr 04, 2014 8.319 8.331 8.291 8.296 93,327 -0.01(-0.14%)
Apr 03, 2014 8.291 8.319 8.291 8.308 84,530 +0.02(+0.27%)
Apr 02, 2014 8.262 8.319 8.251 8.285 137,858 -0.01(-0.07%)
Apr 01, 2014 8.285 8.319 8.240 8.291 167,456 +0.01(+0.07%)
Mar 31, 2014 8.262 8.302 8.251 8.285 188,414 +0.01(+0.14%)
Mar 28, 2014 8.307 8.307 8.268 8.274 91,540 -0.01(-0.14%)
Mar 27, 2014 8.223 8.287 8.223 8.285 50,092 +0.06(+0.76%)
Mar 26, 2014 8.206 8.257 8.206 8.223 88,939 +0.04(+0.49%)
Mar 25, 2014 8.183 8.200 8.145 8.183 63,012 +0.03(+0.35%)
Mar 24, 2014 8.155 8.228 8.155 8.155 92,733 +0.01(+0.07%)
Mar 21, 2014 8.064 8.189 8.064 8.149 125,805 +0.10(+1.27%)
Mar 20, 2014 8.007 8.081 7.950 8.047 226,375 +0.03(+0.35%)
Mar 19, 2014 8.285 8.285 7.996 8.018 350,612 -0.24(-2.95%)
Mar 18, 2014 8.240 8.268 8.178 8.262 154,550 -0.01(-0.07%)
Mar 17, 2014 8.285 8.285 8.223 8.268 109,612 +0.02(+0.28%)
Mar 14, 2014 8.268 8.274 8.160 8.245 115,728 +0.03(+0.31%)
Mar 13, 2014 8.209 8.287 8.201 8.220 156,283 -0.01(-0.07%)
Mar 12, 2014 8.113 8.225 8.113 8.225 116,878 +0.11(+1.39%)
Mar 11, 2014 8.113 8.231 8.073 8.113 153,238 +0.08(+0.98%)
Mar 10, 2014 8.118 8.118 8.006 8.034 120,521 +0.08(+0.99%)
Mar 07, 2014 8.034 8.073 7.915 7.955 206,445 -0.09(-1.12%)
Mar 06, 2014 8.107 8.152 8.039 8.045 146,955 -0.10(-1.18%)
Mar 05, 2014 8.056 8.141 8.039 8.141 114,650 +0.09(+1.12%)
Mar 04, 2014 8.006 8.051 8.006 8.051 149,935 +0.07(+0.85%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.